| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 16.2 | 16.4 | 15.95 | 15.99 | 15.99 | -0.22 (-1.36%) | 659,220 |
| 7 Apr 2023 | CNY | 16.11 | 16.23 | 16.04 | 16.21 | 16.21 | +0.11 (+0.68%) | 463,126 |
| 6 Apr 2023 | CNY | 16.25 | 16.28 | 16.07 | 16.1 | 16.1 | -0.15 (-0.92%) | 547,183 |
| 4 Apr 2023 | CNY | 16.68 | 16.68 | 16.17 | 16.25 | 16.25 | -0.42 (-2.52%) | 722,373 |
| 3 Apr 2023 | CNY | 16.35 | 16.73 | 16.31 | 16.67 | 16.67 | +0.32 (+1.96%) | 913,900 |
| 31 Mar 2023 | CNY | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | +0.15 (+0.93%) | 448,800 |
| 30 Mar 2023 | CNY | 16.45 | 16.45 | 16.1 | 16.2 | 16.2 | -0.26 (-1.58%) | 632,894 |
| 29 Mar 2023 | CNY | 16.61 | 16.62 | 16.39 | 16.46 | 16.46 | -0.12 (-0.72%) | 613,673 |
| 28 Mar 2023 | CNY | 16.84 | 16.86 | 16.55 | 16.58 | 16.58 | -0.2 (-1.19%) | 679,394 |
| 27 Mar 2023 | CNY | 16.87 | 16.87 | 16.54 | 16.78 | 16.78 | -0.03 (-0.18%) | 632,000 |
| 24 Mar 2023 | CNY | 16.99 | 17 | 16.75 | 16.81 | 16.81 | -0.17 (-1.00%) | 695,298 |
| 23 Mar 2023 | CNY | 17.11 | 17.22 | 16.86 | 16.98 | 16.98 | -0.18 (-1.05%) | 717,320 |
| 22 Mar 2023 | CNY | 16.65 | 17.29 | 16.65 | 17.16 | 17.16 | +0.44 (+2.63%) | 1,580,463 |
| 21 Mar 2023 | CNY | 16.48 | 16.74 | 16.31 | 16.72 | 16.72 | +0.39 (+2.39%) | 577,966 |
| 20 Mar 2023 | CNY | 16.55 | 16.6 | 16.2 | 16.33 | 16.33 | -0.27 (-1.63%) | 636,800 |
| 17 Mar 2023 | CNY | 16.5 | 16.65 | 16.43 | 16.6 | 16.6 | +0.16 (+0.97%) | 861,985 |
| 16 Mar 2023 | CNY | 16.88 | 16.99 | 16.4 | 16.44 | 16.44 | -0.57 (-3.35%) | 1,073,526 |
| 15 Mar 2023 | CNY | 16.81 | 17.03 | 16.81 | 17.01 | 17.01 | +0.17 (+1.01%) | 595,232 |
| 14 Mar 2023 | CNY | 17.03 | 17.03 | 16.6 | 16.84 | 16.84 | -0.22 (-1.29%) | 842,033 |
| 13 Mar 2023 | CNY | 17.33 | 17.5 | 16.83 | 17.06 | 17.06 | -0.4 (-2.29%) | 1,202,373 |
| 10 Mar 2023 | CNY | 17.48 | 17.75 | 17.33 | 17.46 | 17.46 | -0.22 (-1.24%) | 1,621,973 |
| 9 Mar 2023 | CNY | 17.03 | 17.95 | 16.88 | 17.68 | 17.68 | +0.65 (+3.82%) | 3,095,241 |
| 8 Mar 2023 | CNY | 16.58 | 17.05 | 16.58 | 17.03 | 17.03 | +0.35 (+2.10%) | 941,873 |
| 7 Mar 2023 | CNY | 17.18 | 17.18 | 16.61 | 16.68 | 16.68 | -0.43 (-2.51%) | 911,073 |
| 6 Mar 2023 | CNY | 16.94 | 17.11 | 16.89 | 17.11 | 17.11 | +0.17 (+1.00%) | 668,047 |
| 3 Mar 2023 | CNY | 16.88 | 16.95 | 16.69 | 16.94 | 16.94 | +0.06 (+0.36%) | 857,000 |
| 2 Mar 2023 | CNY | 16.98 | 17.1 | 16.86 | 16.88 | 16.88 | -0.16 (-0.94%) | 923,088 |
| 1 Mar 2023 | CNY | 17 | 17.05 | 16.9 | 17.04 | 17.04 | +0.02 (+0.12%) | 729,143 |
| 28 Feb 2023 | CNY | 16.82 | 17.04 | 16.8 | 17.02 | 17.02 | +0.2 (+1.19%) | 647,900 |
| 27 Feb 2023 | CNY | 17.12 | 17.18 | 16.77 | 16.82 | 16.82 | -0.34 (-1.98%) | 946,700 |
